CTCP Dịch vụ Đường cao tốc Việt Nam (vse)

6.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-0.70 -9.21% 24,000 0 0
6.50
7.80
6.50
2 tháng
(2026-08-05) 		-1 -12.66% 110,000 0 0
6.50
7.90
6.50
3 tháng
(2026-07-06) 		-1.10 -13.75% 143,400 0 0
6.50
8
6.50
6 tháng
(2026-04-07) 		-1.40 -16.87% 396,000 0 0
6.50
8.70
6.50
12 tháng
(2025-10-09) 		-1.50 -17.86% 1,270,700 0 0
6.50
9.80
6.50
24 tháng
(2024-10-14) 		0.50 7.81% 9,107,177 0 0
6
11
6.50
36 tháng
(2023-10-20) 		0.40 6.15% 11,763,398 0 0
5.70
11
6.50
60 tháng
(2021-11-01) 		-1.89 -21.50% 26,402,276 8,800 0.1
5.33
12.72
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
7.68
 28,300 7.25 7.68 6.90 0 0 0
19/03/2021
7.68
 5,400 7.34 7.68 7.34 0 0 0
18/03/2021
7.08
 19,700 7.34 8.03 7.08 0 0 0
17/03/2021
6.90
 88,500 7.59 7.59 6.90 0 0 0
16/03/2021
7.42
 8,100 7.59 7.59 7.42 0 0 0
15/03/2021
7.51
 8,400 7.68 8.20 7.51 0 0 0
12/03/2021
7.77
 1,100 7.77 7.77 7.77 0 0 0
11/03/2021
7.25
 21,000 7.94 7.94 7.25 0 0 0
10/03/2021
7.77
 10,200 8.89 8.97 7.42 0 0 0
09/03/2021
9.32
 600 8.20 9.32 8.20 0 0 0
08/03/2021
8.28
 34,200 8.28 8.28 8.20 0 0 0
05/03/2021
9.23
 29,700 7.16 9.49 7.16 0 0 0
04/03/2021
8.37
 6,400 8.37 8.37 8.37 0 0 0
03/03/2021
10.36
 1,900 10.96 10.96 8.28 0 0 0
02/03/2021
9.49
 7,100 9.58 9.58 9.32 0 0 0
01/03/2021
8.37
 41,500 8.37 8.37 8.37 0 0 0
26/02/2021
7.59
 12,600 6.64 7.59 6.64 0 0 0
25/02/2021
7.25
 3,000 5.70 7.34 5.70 0 0 0
24/02/2021
6.90
 18,300 7.16 7.16 6.47 0 0 0
23/02/2021
6.73
 5,600 6.73 6.73 6.64 0 0 0
22/02/2021
6.56
 4,100 6.64 6.64 6.30 0 0 0
19/02/2021
6.64
 1,100 6.99 6.99 6.64 0 0 0
18/02/2021
6.04
 25,000 6.47 6.47 6.04 0 0 0
17/02/2021
6.99
 0 6.99 6.99 6.99 0 0 0
09/02/2021
6.99
 100 6.99 6.99 6.99 0 0 0
08/02/2021
6.39
 5,100 6.56 6.56 6.04 0 500 0
05/02/2021
6.56
 2,200 6.30 6.82 6.30 0 0 0
04/02/2021
6.13
 10,300 6.13 6.13 6.04 0 0 0
03/02/2021
5.95
 4,100 5.52 5.95 5.52 0 0 0
02/02/2021
5.95
 6,000 5.61 5.95 5.35 0 0 0
01/02/2021
6.21
 200 6.21 6.21 6.21 0 0 0
29/01/2021
6.30
 13,300 6.47 6.47 5.52 0 0 0
28/01/2021
5.95
 11,400 6.82 6.82 5.44 0 0 0
27/01/2021
6.56
 17,900 6.82 6.90 5.87 0 0 0
26/01/2021
6.90
 2,300 6.73 6.99 6.73 0 0 0
25/01/2021
6.90
 26,400 6.21 6.90 6.21 0 0 0
22/01/2021
6.04
 19,200 6.21 6.21 5.87 0 0 0
21/01/2021
6.13
 80,700 5.87 6.13 5.61 0 0 0
20/01/2021
5.87
 11,600 6.04 6.04 5.26 0 0 0
19/01/2021
6.04
 20,500 6.21 6.21 6.04 0 0 0
18/01/2021
6.21
 35,700 5.95 6.21 5.95 0 0 0
15/01/2021
5.52
 159,200 5.44 5.52 5.44 0 0 0
14/01/2021
5.44
 20,000 5.44 5.44 5.44 0 0 0
13/01/2021
5.44
 12,000 5.44 5.44 5.44 0 0 0
12/01/2021
5.18
 3,000 5.18 5.18 5.18 0 0 0
11/01/2021
5.61
 0 5.61 5.61 5.61 0 0 0
08/01/2021
5.61
 8,000 5.61 5.61 5.61 0 0 0
07/01/2021
5.26
 0 5.26 5.26 5.26 0 0 0
06/01/2021
5.26
 0 5.26 5.26 5.26 0 0 0
05/01/2021
5.26
 0 5.26 5.26 5.26 0 0 0
04/01/2021
5.26
 0 5.26 5.26 5.26 0 0 0
31/12/2020
5.26
 0 5.26 5.26 5.26 0 0 0
30/12/2020
5.26
 4,000 5.61 5.61 5.26 0 0 0
29/12/2020
5.61
 0 5.61 5.61 5.61 0 0 0
28/12/2020
5.35
 3,000 5.61 5.61 5.35 0 0 0
25/12/2020
5.26
 0 5.26 5.26 5.26 0 0 0
24/12/2020
5.26
 0 5.26 5.26 5.26 0 0 0
23/12/2020
5.26
 0 5.26 5.26 5.26 0 0 0
22/12/2020
5.26
 1,000 5.26 5.26 5.26 0 0 0
21/12/2020
5.61
 10,200 5.18 5.61 5.18 0 0 0
18/12/2020
6.04
 2,600 6.04 6.04 6.04 0 0 0
17/12/2020
5.61
 1,600 5.61 5.61 5.61 0 0 0
16/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
15/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
14/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
11/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
10/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
09/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
08/12/2020
5.18
 3,000 5.18 5.18 5.18 0 0 0
07/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
04/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
03/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
02/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
01/12/2020
5.18
 0 5.18 5.18 5.18 0 0 0
30/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
27/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
26/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
25/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
24/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
23/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
20/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
19/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
18/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
17/11/2020
5.18
 0 5.18 5.18 5.18 0 0 0
16/11/2020
5.18
 100 5.18 5.18 5.18 0 0 0
13/11/2020
5.61
 0 5.61 5.61 5.61 0 0 0
12/11/2020
5.61
 1,600 5.61 5.61 5.61 0 0 0
11/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
10/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
09/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
05/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
04/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
02/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
30/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
29/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
28/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
27/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
26/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc